麦加芯彩(603062)股票行情
麦加芯彩(603062)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 48.40 | 50.10 | 2.35 | 4.92% | 48.40 | 50.50 | 18187 | 9067.23 | 4.91% |
| 2026-03-24 | 46.95 | 47.75 | 1.77 | 3.85% | 45.57 | 47.79 | 15872 | 7391.62 | 4.28% |
| 2026-03-23 | 48.40 | 45.98 | -3.20 | -6.51% | 45.79 | 48.88 | 22673 | 10744.05 | 6.12% |
| 2026-03-20 | 51.50 | 49.18 | -2.02 | -3.95% | 48.78 | 51.71 | 25261 | 12575.80 | 6.81% |
| 2026-03-19 | 53.66 | 51.20 | -2.62 | -4.87% | 51.04 | 53.74 | 24160 | 12603.02 | 6.52% |
| 2026-03-18 | 54.59 | 53.82 | -0.66 | -1.21% | 52.77 | 55.20 | 25466 | 13626.77 | 6.87% |
| 2026-03-17 | 56.73 | 54.48 | -2.27 | -4.00% | 54.20 | 58.76 | 51740 | 29063.10 | 13.96% |
| 2026-03-16 | 57.28 | 56.75 | 0.46 | 0.82% | 56.14 | 59.98 | 65920 | 37967.79 | 17.78% |
| 2026-03-13 | 51.38 | 56.29 | 5.12 | 10.01% | 51.38 | 56.29 | 40920 | 22545.53 | 11.04% |
| 2026-03-12 | 50.70 | 51.17 | 0.22 | 0.43% | 50.40 | 51.96 | 9018 | 4617.37 | 2.43% |
| 2026-03-11 | 50.03 | 50.95 | 0.95 | 1.90% | 49.75 | 52.19 | 11855 | 6063.77 | 3.20% |
| 2026-03-10 | 49.22 | 50.00 | 1.12 | 2.29% | 48.93 | 50.10 | 5824 | 2898.84 | 1.57% |
| 2026-03-09 | 49.11 | 48.88 | -1.05 | -2.10% | 48.08 | 49.42 | 7770 | 3785.58 | 2.10% |
| 2026-03-06 | 48.30 | 49.93 | 1.57 | 3.25% | 48.00 | 50.07 | 6474 | 3200.76 | 1.75% |
| 2026-03-05 | 48.62 | 48.36 | 0.47 | 0.98% | 48.01 | 48.82 | 6061 | 2931.05 | 1.63% |
| 2026-03-04 | 48.35 | 47.89 | -1.32 | -2.68% | 47.77 | 49.93 | 8157 | 3955.45 | 2.20% |
| 2026-03-03 | 51.00 | 49.21 | -2.14 | -4.17% | 49.11 | 51.52 | 11796 | 5882.58 | 3.18% |
| 2026-03-02 | 51.51 | 51.35 | -0.67 | -1.29% | 50.81 | 52.35 | 9141 | 4705.21 | 2.47% |
| 2026-02-27 | 52.39 | 52.02 | -0.37 | -0.71% | 51.87 | 52.51 | 6385 | 3325.94 | 1.72% |
| 2026-02-26 | 51.91 | 52.39 | 0.26 | 0.50% | 51.69 | 52.69 | 7460 | 3896.62 | 2.01% |
| 2026-02-25 | 51.71 | 52.13 | 0.44 | 0.85% | 51.61 | 52.70 | 8817 | 4603.09 | 2.38% |
| 2026-02-24 | 50.94 | 51.69 | 1.00 | 1.97% | 50.59 | 52.29 | 8525 | 4401.20 | 2.30% |
| 2026-02-13 | 51.40 | 50.69 | -0.48 | -0.94% | 50.58 | 52.36 | 7269 | 3738.59 | 1.96% |
| 2026-02-12 | 51.51 | 51.17 | -0.59 | -1.14% | 51.00 | 52.30 | 7833 | 4023.90 | 2.11% |
| 2026-02-11 | 51.20 | 51.76 | 0.53 | 1.03% | 51.00 | 52.35 | 10438 | 5413.00 | 2.82% |
| 2026-02-10 | 51.65 | 51.23 | -0.15 | -0.29% | 51.04 | 51.77 | 5934 | 3042.94 | 1.60% |
| 2026-02-09 | 51.30 | 51.38 | 0.09 | 0.18% | 50.58 | 51.53 | 8250 | 4218.39 | 2.23% |
| 2026-02-06 | 50.18 | 51.29 | 0.22 | 0.43% | 49.76 | 52.63 | 13803 | 7112.26 | 3.72% |
| 2026-02-05 | 50.36 | 51.07 | 0.76 | 1.51% | 50.06 | 51.97 | 11776 | 6020.78 | 3.18% |
| 2026-02-04 | 49.88 | 50.31 | 0.17 | 0.34% | 49.71 | 50.49 | 8236 | 4122.99 | 2.22% |
| 2026-02-03 | 49.70 | 50.14 | 0.52 | 1.05% | 49.40 | 50.59 | 9005 | 4489.20 | 2.43% |
| 2026-02-02 | 51.08 | 49.62 | -1.72 | -3.35% | 49.62 | 51.08 | 10542 | 5287.82 | 2.84% |
| 2026-01-30 | 50.70 | 51.34 | 0.64 | 1.26% | 50.60 | 52.39 | 16241 | 8387.09 | 4.38% |
| 2026-01-29 | 52.01 | 50.70 | -1.63 | -3.11% | 50.50 | 52.32 | 15578 | 7979.92 | 4.20% |
| 2026-01-28 | 50.80 | 52.33 | 1.77 | 3.50% | 50.12 | 52.45 | 26081 | 13425.40 | 7.04% |
| 2026-01-27 | 49.40 | 50.56 | 1.25 | 2.53% | 48.27 | 50.88 | 20187 | 10080.15 | 5.45% |
| 2026-01-26 | 49.29 | 49.31 | 0.11 | 0.22% | 48.92 | 49.59 | 11055 | 5439.00 | 2.98% |
| 2026-01-23 | 49.88 | 49.20 | -0.58 | -1.17% | 49.04 | 50.00 | 11847 | 5835.99 | 3.20% |
| 2026-01-22 | 49.68 | 49.78 | 0.16 | 0.32% | 49.36 | 49.89 | 9530 | 4729.43 | 2.57% |
| 2026-01-21 | 49.18 | 49.62 | 0.44 | 0.89% | 48.90 | 49.88 | 9142 | 4522.07 | 2.47% |
| 2026-01-20 | 49.04 | 49.18 | 0.14 | 0.29% | 48.80 | 49.60 | 7465 | 3673.56 | 2.01% |
| 2026-01-19 | 48.03 | 49.04 | 0.96 | 2.00% | 47.80 | 49.21 | 9246 | 4506.17 | 2.49% |
| 2026-01-16 | 48.50 | 48.08 | -0.20 | -0.41% | 47.60 | 48.65 | 6578 | 3159.00 | 1.77% |
| 2026-01-15 | 47.88 | 48.28 | 0.42 | 0.88% | 47.68 | 48.50 | 11436 | 5508.86 | 3.08% |
| 2026-01-14 | 48.29 | 47.86 | -0.43 | -0.89% | 47.35 | 49.19 | 12887 | 6231.20 | 3.48% |
| 2026-01-13 | 48.02 | 48.29 | 0.18 | 0.37% | 47.93 | 49.80 | 16638 | 8161.48 | 4.49% |
| 2026-01-12 | 47.88 | 48.11 | 0.03 | 0.06% | 47.36 | 48.15 | 10377 | 4967.01 | 2.80% |
| 2026-01-09 | 48.50 | 48.08 | -0.40 | -0.83% | 47.90 | 48.68 | 10930 | 5269.54 | 2.95% |
| 2026-01-08 | 48.36 | 48.48 | 0.12 | 0.25% | 48.02 | 48.69 | 7881 | 3809.78 | 2.13% |
| 2026-01-07 | 47.99 | 48.36 | 0.43 | 0.90% | 47.72 | 48.77 | 7444 | 3599.91 | 2.01% |
| 2026-01-06 | 47.96 | 47.93 | -0.03 | -0.06% | 47.81 | 48.59 | 9036 | 4354.54 | 2.44% |
| 2026-01-05 | 47.31 | 47.96 | 0.69 | 1.46% | 47.02 | 48.30 | 9872 | 4718.99 | 2.66% |
| 2025-12-31 | 46.61 | 47.27 | 0.32 | 0.68% | 46.50 | 47.50 | 8113 | 3824.38 | 2.19% |
| 2025-12-30 | 46.29 | 46.95 | 0.69 | 1.49% | 46.00 | 47.05 | 8242 | 3834.25 | 2.22% |
| 2025-12-29 | 46.68 | 46.26 | -0.54 | -1.15% | 46.05 | 46.73 | 6794 | 3153.70 | 1.83% |
| 2025-12-26 | 47.01 | 46.80 | -0.36 | -0.76% | 46.50 | 47.36 | 5489 | 2569.22 | 1.48% |
| 2025-12-25 | 46.33 | 47.16 | 0.61 | 1.31% | 46.33 | 47.39 | 6910 | 3250.68 | 1.86% |
| 2025-12-24 | 46.30 | 46.55 | 0.05 | 0.11% | 46.30 | 47.27 | 8049 | 3766.17 | 2.17% |
| 2025-12-23 | 46.60 | 46.50 | -0.18 | -0.39% | 46.05 | 46.75 | 6770 | 3136.76 | 1.83% |
| 2025-12-22 | 46.90 | 46.68 | -0.04 | -0.09% | 46.50 | 46.94 | 4627 | 2160.03 | 1.25% |
| 2025-12-19 | 46.54 | 46.72 | 0.05 | 0.11% | 46.22 | 46.80 | 6627 | 3085.50 | 1.79% |
| 2025-12-18 | 47.00 | 46.67 | -0.43 | -0.91% | 45.91 | 47.00 | 11210 | 5188.55 | 3.02% |
| 2025-12-17 | 45.38 | 47.10 | 1.85 | 4.09% | 44.58 | 47.21 | 21708 | 10070.32 | 5.86% |
| 2025-12-16 | 45.08 | 45.25 | 0.21 | 0.47% | 43.92 | 45.25 | 7447 | 3314.43 | 2.01% |
| 2025-12-15 | 44.95 | 45.04 | -0.18 | -0.40% | 44.80 | 45.59 | 3343 | 1512.30 | 0.90% |
| 2025-12-12 | 45.05 | 45.22 | 0.14 | 0.31% | 44.77 | 45.43 | 5015 | 2261.21 | 1.35% |
| 2025-12-11 | 45.20 | 45.08 | -0.26 | -0.57% | 45.06 | 46.35 | 6900 | 3151.15 | 1.86% |
| 2025-12-10 | 45.21 | 45.34 | 0.08 | 0.18% | 44.95 | 45.78 | 3833 | 1732.68 | 1.03% |
| 2025-12-09 | 45.85 | 45.26 | -0.63 | -1.37% | 45.24 | 45.89 | 4395 | 2003.40 | 1.19% |
| 2025-12-08 | 46.25 | 45.89 | -0.50 | -1.08% | 45.71 | 46.59 | 6784 | 3115.70 | 1.83% |
| 2025-12-05 | 45.00 | 46.39 | 1.56 | 3.48% | 44.79 | 46.96 | 9332 | 4296.95 | 2.52% |
| 2025-12-04 | 45.00 | 44.83 | -0.14 | -0.31% | 44.31 | 45.25 | 2608 | 1171.67 | 0.70% |
| 2025-12-03 | 45.28 | 44.97 | 0.00 | 0.00% | 44.63 | 45.28 | 2565 | 1150.40 | 0.69% |
| 2025-12-02 | 45.25 | 44.97 | -0.31 | -0.68% | 44.93 | 45.49 | 3326 | 1499.76 | 0.90% |
| 2025-12-01 | 45.11 | 45.28 | 0.19 | 0.42% | 45.00 | 45.55 | 4345 | 1965.64 | 1.17% |
| 2025-11-28 | 44.95 | 45.09 | 0.27 | 0.60% | 44.82 | 45.45 | 4173 | 1884.96 | 1.13% |
| 2025-11-27 | 44.65 | 44.82 | 0.37 | 0.83% | 44.42 | 44.91 | 3704 | 1658.89 | 0.98% |
| 2025-11-26 | 44.55 | 44.45 | -0.01 | -0.02% | 44.34 | 44.87 | 4720 | 2105.15 | 1.25% |
| 2025-11-25 | 44.26 | 44.46 | 0.32 | 0.72% | 44.23 | 45.08 | 5684 | 2539.87 | 1.50% |
| 2025-11-24 | 44.00 | 44.14 | 0.18 | 0.41% | 43.88 | 44.78 | 5817 | 2568.24 | 1.54% |
上证大盘股票行情在线 K线走势图
麦加芯彩(603062)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
